6806 ヒロセ電機(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 2,677.90 |
| 1986-12-26 | 3,360 | 3,360 | 3,360 | 3,360 | 5,000 | 2,638.63 |
| 1986-12-25 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 2,638.63 |
| 1986-12-24 | 3,500 | 3,500 | 3,450 | 3,450 | 13,000 | 2,709.31 |
| 1986-12-23 | 3,560 | 3,560 | 3,560 | 3,560 | 5,000 | 2,795.69 |
| 1986-12-22 | 3,560 | 3,560 | 3,520 | 3,520 | 3,000 | 2,764.28 |
| 1986-12-19 | 3,550 | 3,600 | 3,550 | 3,590 | 27,000 | 2,819.25 |
| 1986-12-18 | 3,560 | 3,560 | 3,510 | 3,560 | 11,000 | 2,795.69 |
| 1986-12-17 | 3,550 | 3,550 | 3,400 | 3,500 | 50,000 | 2,748.57 |
| 1986-12-16 | 3,370 | 3,500 | 3,370 | 3,500 | 13,000 | 2,748.57 |
| 1986-12-15 | 3,370 | 3,430 | 3,370 | 3,380 | 20,000 | 2,654.34 |
| 1986-12-12 | 3,410 | 3,430 | 3,400 | 3,400 | 8,000 | 2,670.04 |
| 1986-12-11 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 2,677.90 |
| 1986-12-10 | 3,400 | 3,410 | 3,400 | 3,410 | 11,000 | 2,677.90 |
| 1986-12-09 | 3,500 | 3,550 | 3,470 | 3,500 | 25,000 | 2,748.57 |
| 1986-12-08 | 3,600 | 3,600 | 3,500 | 3,550 | 35,000 | 2,787.84 |
| 1986-12-06 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 2,748.57 |
| 1986-12-05 | 3,550 | 3,550 | 3,500 | 3,500 | 9,000 | 2,748.57 |
| 1986-12-04 | 3,650 | 3,650 | 3,600 | 3,600 | 7,000 | 2,827.10 |
| 1986-12-03 | 3,590 | 3,640 | 3,590 | 3,640 | 5,000 | 2,858.52 |
| 1986-12-02 | 3,640 | 3,640 | 3,640 | 3,640 | 2,000 | 2,858.52 |
| 1986-12-01 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 2,858.52 |
| 1986-11-29 | 3,690 | 3,700 | 3,690 | 3,700 | 16,000 | 2,905.63 |
| 1986-11-28 | 3,800 | 3,800 | 3,750 | 3,790 | 44,000 | 2,976.31 |
| 1986-11-27 | 3,790 | 3,800 | 3,740 | 3,800 | 26,000 | 2,984.17 |
| 1986-11-26 | 3,830 | 3,830 | 3,720 | 3,750 | 35,000 | 2,944.90 |
| 1986-11-25 | 3,800 | 3,850 | 3,750 | 3,850 | 265,000 | 3,023.43 |
| 1986-11-22 | 3,600 | 3,780 | 3,600 | 3,750 | 164,000 | 2,944.90 |
| 1986-11-21 | 3,450 | 3,550 | 3,440 | 3,550 | 56,000 | 2,787.84 |
| 1986-11-19 | 3,450 | 3,470 | 3,430 | 3,430 | 14,000 | 2,693.60 |
| 1986-11-18 | 3,410 | 3,510 | 3,370 | 3,500 | 39,000 | 2,748.57 |
| 1986-11-17 | 3,370 | 3,500 | 3,370 | 3,500 | 23,000 | 2,748.57 |
| 1986-11-14 | 3,400 | 3,400 | 3,400 | 3,400 | 12,000 | 2,670.04 |
| 1986-11-13 | 3,400 | 3,450 | 3,400 | 3,450 | 12,000 | 2,709.31 |
| 1986-11-12 | 3,350 | 3,360 | 3,350 | 3,350 | 20,000 | 2,630.78 |
| 1986-11-11 | 3,330 | 3,350 | 3,320 | 3,320 | 12,000 | 2,607.22 |
| 1986-11-10 | 3,270 | 3,270 | 3,270 | 3,270 | 5,000 | 2,567.95 |
| 1986-11-07 | 3,480 | 3,480 | 3,320 | 3,320 | 44,000 | 2,607.22 |
| 1986-11-06 | 3,530 | 3,550 | 3,530 | 3,530 | 33,000 | 2,772.13 |
| 1986-11-05 | 3,580 | 3,650 | 3,580 | 3,650 | 22,000 | 2,866.37 |
| 1986-11-04 | 3,750 | 3,800 | 3,750 | 3,750 | 20,000 | 2,944.90 |
| 1986-11-01 | 3,700 | 3,770 | 3,670 | 3,750 | 68,000 | 2,944.90 |
| 1986-10-31 | 3,580 | 3,730 | 3,560 | 3,730 | 97,000 | 2,929.19 |
| 1986-10-30 | 3,520 | 3,530 | 3,520 | 3,530 | 65,000 | 2,772.13 |
| 1986-10-29 | 3,510 | 3,520 | 3,510 | 3,520 | 24,000 | 2,764.28 |
| 1986-10-28 | 3,640 | 3,660 | 3,640 | 3,660 | 13,000 | 2,874.22 |
| 1986-10-27 | 3,700 | 3,700 | 3,690 | 3,690 | 26,000 | 2,897.78 |
| 1986-10-25 | 3,720 | 3,720 | 3,700 | 3,700 | 30,000 | 2,905.63 |
| 1986-10-24 | 3,950 | 3,960 | 3,780 | 3,780 | 361,000 | 2,968.46 |
| 1986-10-23 | 3,290 | 3,850 | 3,290 | 3,850 | 397,000 | 3,023.43 |
| 1986-10-22 | 3,390 | 3,390 | 3,300 | 3,350 | 39,000 | 2,630.78 |
| 1986-10-21 | 3,260 | 3,360 | 3,230 | 3,350 | 109,000 | 2,630.78 |
| 1986-10-20 | 3,250 | 3,350 | 3,240 | 3,320 | 115,000 | 2,607.22 |
| 1986-10-17 | 3,250 | 3,260 | 3,170 | 3,250 | 61,000 | 2,552.25 |
| 1986-10-16 | 2,930 | 3,310 | 2,930 | 3,300 | 134,000 | 2,591.51 |
| 1986-10-15 | 2,930 | 2,940 | 2,910 | 2,910 | 40,000 | 2,285.24 |
| 1986-10-14 | 2,850 | 2,900 | 2,850 | 2,890 | 109,000 | 2,269.54 |
| 1986-10-13 | 2,850 | 2,880 | 2,830 | 2,830 | 58,000 | 2,222.42 |
| 1986-10-09 | 2,830 | 2,940 | 2,830 | 2,890 | 44,000 | 2,269.54 |
| 1986-10-08 | 2,830 | 2,860 | 2,830 | 2,840 | 43,000 | 2,230.27 |
| 1986-10-07 | 2,770 | 2,830 | 2,770 | 2,830 | 25,000 | 2,222.42 |
| 1986-10-06 | 2,840 | 2,870 | 2,800 | 2,800 | 53,000 | 2,198.86 |
| 1986-10-04 | 2,820 | 2,840 | 2,820 | 2,840 | 7,000 | 2,230.27 |
| 1986-10-03 | 2,800 | 2,800 | 2,800 | 2,800 | 16,000 | 2,198.86 |
| 1986-10-02 | 2,860 | 2,860 | 2,850 | 2,850 | 4,000 | 2,238.12 |
| 1986-10-01 | 2,890 | 2,900 | 2,850 | 2,850 | 75,000 | 2,238.12 |
| 1986-09-30 | 3,000 | 3,000 | 2,890 | 2,890 | 18,000 | 2,269.54 |
| 1986-09-29 | 3,000 | 3,010 | 2,990 | 2,990 | 15,000 | 2,348.07 |
| 1986-09-27 | 3,010 | 3,010 | 3,000 | 3,010 | 26,000 | 2,363.77 |
| 1986-09-26 | 3,010 | 3,030 | 3,000 | 3,010 | 15,000 | 2,363.77 |
| 1986-09-25 | 3,060 | 3,070 | 3,010 | 3,010 | 68,000 | 2,363.77 |
| 1986-09-24 | 3,120 | 3,130 | 3,050 | 3,060 | 45,000 | 2,403.04 |
| 1986-09-22 | 3,250 | 3,250 | 3,100 | 3,170 | 49,000 | 2,489.42 |
| 1986-09-19 | 3,350 | 3,350 | 3,300 | 3,300 | 32,000 | 2,591.51 |
| 1986-09-18 | 3,200 | 3,300 | 3,200 | 3,300 | 15,000 | 2,591.51 |
| 1986-09-17 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 2,552.25 |
| 1986-09-16 | 3,290 | 3,290 | 3,200 | 3,200 | 18,000 | 2,512.98 |
| 1986-09-12 | 3,250 | 3,300 | 3,200 | 3,300 | 51,000 | 2,591.51 |
| 1986-09-11 | 3,300 | 3,300 | 3,280 | 3,290 | 24,000 | 2,583.66 |
| 1986-09-10 | 3,300 | 3,310 | 3,250 | 3,300 | 46,000 | 2,591.51 |
| 1986-09-09 | 3,300 | 3,350 | 3,300 | 3,300 | 86,000 | 2,591.51 |
| 1986-09-08 | 3,300 | 3,320 | 3,300 | 3,320 | 2,000 | 2,607.22 |
| 1986-09-06 | 3,350 | 3,350 | 3,350 | 3,350 | 14,000 | 2,630.78 |
| 1986-09-05 | 3,300 | 3,350 | 3,270 | 3,320 | 31,000 | 2,607.22 |
| 1986-09-04 | 3,300 | 3,300 | 3,300 | 3,300 | 15,000 | 2,591.51 |
| 1986-09-03 | 3,180 | 3,200 | 3,180 | 3,200 | 14,000 | 2,512.98 |
| 1986-09-02 | 3,250 | 3,250 | 3,190 | 3,200 | 18,000 | 2,512.98 |
| 1986-09-01 | 3,250 | 3,250 | 3,250 | 3,250 | 17,000 | 2,552.25 |
| 1986-08-29 | 3,300 | 3,350 | 3,300 | 3,300 | 54,000 | 2,591.51 |
| 1986-08-28 | 3,290 | 3,290 | 3,250 | 3,250 | 9,000 | 2,552.25 |
| 1986-08-27 | 3,310 | 3,320 | 3,250 | 3,300 | 39,000 | 2,591.51 |
| 1986-08-26 | 3,450 | 3,450 | 3,370 | 3,380 | 41,000 | 2,654.34 |
| 1986-08-25 | 3,300 | 3,400 | 3,300 | 3,400 | 180,000 | 2,670.04 |
| 1986-08-23 | 3,230 | 3,300 | 3,230 | 3,250 | 30,000 | 2,552.25 |
| 1986-08-22 | 3,190 | 3,250 | 3,190 | 3,230 | 19,000 | 2,536.54 |
| 1986-08-21 | 3,070 | 3,200 | 3,070 | 3,200 | 11,000 | 2,512.98 |
| 1986-08-20 | 3,020 | 3,070 | 3,020 | 3,070 | 19,000 | 2,410.89 |
| 1986-08-19 | 2,980 | 3,070 | 2,980 | 3,070 | 30,000 | 2,410.89 |
| 1986-08-18 | 3,050 | 3,060 | 2,950 | 2,950 | 19,000 | 2,316.65 |
| 1986-08-15 | 3,100 | 3,140 | 3,100 | 3,140 | 8,000 | 2,465.86 |
| 1986-08-14 | 3,010 | 3,150 | 3,010 | 3,150 | 37,000 | 2,473.72 |
| 1986-08-13 | 3,200 | 3,210 | 3,100 | 3,100 | 27,000 | 2,434.45 |
| 1986-08-12 | 3,250 | 3,270 | 3,200 | 3,250 | 22,000 | 2,552.25 |
| 1986-08-11 | 3,430 | 3,430 | 3,280 | 3,280 | 34,000 | 2,575.81 |
| 1986-08-08 | 3,300 | 3,380 | 3,260 | 3,380 | 64,000 | 2,654.34 |
| 1986-08-07 | 3,200 | 3,310 | 3,200 | 3,310 | 22,000 | 2,599.36 |
| 1986-08-06 | 3,150 | 3,150 | 3,100 | 3,100 | 16,000 | 2,434.45 |
| 1986-08-05 | 2,980 | 3,000 | 2,980 | 3,000 | 5,000 | 2,355.92 |
| 1986-08-04 | 2,960 | 2,970 | 2,960 | 2,970 | 3,000 | 2,332.36 |
| 1986-08-02 | 2,930 | 2,950 | 2,930 | 2,950 | 6,000 | 2,316.65 |
| 1986-08-01 | 2,850 | 2,910 | 2,850 | 2,910 | 28,000 | 2,285.24 |
| 1986-07-31 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 | 2,277.39 |
| 1986-07-30 | 2,990 | 3,000 | 2,990 | 3,000 | 20,000 | 2,355.92 |
| 1986-07-28 | 3,030 | 3,150 | 3,030 | 3,150 | 23,000 | 2,473.72 |
| 1986-07-26 | 2,990 | 3,030 | 2,990 | 3,030 | 26,000 | 2,379.48 |
| 1986-07-25 | 3,010 | 3,030 | 2,970 | 2,970 | 10,000 | 2,332.36 |
| 1986-07-24 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 | 2,379.48 |
| 1986-07-23 | 2,800 | 2,900 | 2,800 | 2,900 | 15,000 | 2,277.39 |
| 1986-07-22 | 2,740 | 2,800 | 2,720 | 2,800 | 15,000 | 2,198.86 |
| 1986-07-21 | 2,800 | 2,800 | 2,730 | 2,750 | 8,000 | 2,159.59 |
| 1986-07-19 | 2,780 | 2,800 | 2,780 | 2,800 | 13,000 | 2,198.86 |
| 1986-07-18 | 2,860 | 2,860 | 2,800 | 2,800 | 21,000 | 2,198.86 |
| 1986-07-17 | 3,000 | 3,000 | 2,920 | 2,920 | 10,000 | 2,293.10 |
| 1986-07-16 | 2,980 | 2,990 | 2,970 | 2,970 | 9,000 | 2,332.36 |
| 1986-07-15 | 3,000 | 3,000 | 2,960 | 2,960 | 40,000 | 2,324.51 |
| 1986-07-14 | 3,050 | 3,050 | 3,010 | 3,010 | 7,000 | 2,363.77 |
| 1986-07-11 | 3,030 | 3,040 | 2,950 | 3,000 | 69,000 | 2,355.92 |
| 1986-07-10 | 3,050 | 3,050 | 2,960 | 3,030 | 25,000 | 2,379.48 |
| 1986-07-09 | 3,200 | 3,200 | 3,150 | 3,150 | 18,000 | 2,473.72 |
| 1986-07-08 | 3,190 | 3,220 | 3,140 | 3,220 | 56,000 | 2,528.69 |
| 1986-07-07 | 3,200 | 3,200 | 3,140 | 3,140 | 44,000 | 2,465.86 |
| 1986-07-05 | 3,240 | 3,240 | 3,210 | 3,210 | 15,000 | 2,520.83 |
| 1986-07-04 | 3,250 | 3,250 | 3,240 | 3,240 | 38,000 | 2,544.39 |
| 1986-07-03 | 3,320 | 3,320 | 3,280 | 3,280 | 46,000 | 2,575.81 |
| 1986-07-02 | 3,350 | 3,350 | 3,320 | 3,320 | 6,000 | 2,607.22 |
| 1986-07-01 | 3,320 | 3,350 | 3,320 | 3,350 | 24,000 | 2,630.78 |
| 1986-06-30 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,591.51 |
| 1986-06-27 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 | 2,591.51 |
| 1986-06-26 | 3,300 | 3,350 | 3,240 | 3,240 | 18,000 | 2,544.39 |
| 1986-06-25 | 3,290 | 3,290 | 3,250 | 3,250 | 6,000 | 2,552.25 |
| 1986-06-24 | 3,340 | 3,340 | 3,200 | 3,200 | 72,000 | 2,512.98 |
| 1986-06-23 | 3,330 | 3,340 | 3,330 | 3,340 | 6,000 | 2,622.92 |
| 1986-06-20 | 3,360 | 3,370 | 3,300 | 3,300 | 11,000 | 2,591.51 |
| 1986-06-19 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 2,646.48 |
| 1986-06-18 | 3,410 | 3,420 | 3,360 | 3,420 | 65,000 | 2,685.75 |
| 1986-06-17 | 3,450 | 3,450 | 3,370 | 3,430 | 87,000 | 2,693.60 |
| 1986-06-16 | 3,450 | 3,450 | 3,440 | 3,450 | 17,000 | 2,709.31 |
| 1986-06-13 | 3,450 | 3,460 | 3,440 | 3,460 | 35,000 | 2,717.16 |
| 1986-06-12 | 3,460 | 3,460 | 3,460 | 3,460 | 9,000 | 2,717.16 |
| 1986-06-11 | 3,440 | 3,450 | 3,410 | 3,450 | 10,000 | 2,709.31 |
| 1986-06-10 | 3,380 | 3,420 | 3,380 | 3,420 | 18,000 | 2,685.75 |
| 1986-06-09 | 3,450 | 3,450 | 3,410 | 3,450 | 17,000 | 2,709.31 |
| 1986-06-07 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 2,709.31 |
| 1986-06-06 | 3,420 | 3,420 | 3,410 | 3,410 | 81,000 | 2,677.90 |
| 1986-06-05 | 3,420 | 3,420 | 3,400 | 3,410 | 51,000 | 2,677.90 |
| 1986-06-04 | 3,400 | 3,440 | 3,390 | 3,420 | 52,000 | 2,685.75 |
| 1986-06-03 | 3,410 | 3,410 | 3,400 | 3,410 | 9,000 | 2,677.90 |
| 1986-06-02 | 3,450 | 3,450 | 3,370 | 3,370 | 4,000 | 2,646.48 |
| 1986-05-31 | 3,370 | 3,490 | 3,350 | 3,480 | 53,000 | 2,732.87 |
| 1986-05-30 | 3,400 | 3,430 | 3,400 | 3,420 | 20,000 | 2,685.75 |
| 1986-05-29 | 3,480 | 3,500 | 3,400 | 3,400 | 56,000 | 2,670.04 |
| 1986-05-28 | 3,340 | 3,340 | 3,340 | 3,340 | 6,000 | 2,622.92 |
| 1986-05-27 | 3,400 | 3,500 | 3,400 | 3,500 | 56,000 | 2,748.57 |
| 1986-05-26 | 3,450 | 3,500 | 3,450 | 3,500 | 59,000 | 2,748.57 |
| 1986-05-24 | 3,470 | 3,500 | 3,470 | 3,500 | 17,000 | 2,748.57 |
| 1986-05-23 | 3,410 | 3,500 | 3,410 | 3,500 | 53,000 | 2,748.57 |
| 1986-05-22 | 3,260 | 3,320 | 3,260 | 3,280 | 55,000 | 2,575.81 |
| 1986-05-21 | 3,260 | 3,260 | 3,260 | 3,260 | 11,000 | 2,560.10 |
| 1986-05-20 | 3,200 | 3,250 | 3,200 | 3,250 | 33,000 | 2,552.25 |
| 1986-05-19 | 3,400 | 3,400 | 3,350 | 3,350 | 42,000 | 2,630.78 |
| 1986-05-17 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 | 2,670.04 |
| 1986-05-16 | 3,410 | 3,420 | 3,400 | 3,400 | 44,000 | 2,670.04 |
| 1986-05-15 | 3,400 | 3,470 | 3,400 | 3,470 | 41,000 | 2,725.01 |
| 1986-05-14 | 3,400 | 3,400 | 3,400 | 3,400 | 33,000 | 2,670.04 |
| 1986-05-13 | 3,400 | 3,450 | 3,400 | 3,450 | 51,000 | 2,709.31 |
| 1986-05-12 | 3,400 | 3,460 | 3,400 | 3,450 | 90,000 | 2,709.31 |
| 1986-05-09 | 3,420 | 3,420 | 3,400 | 3,400 | 9,000 | 2,670.04 |
| 1986-05-08 | 3,450 | 3,450 | 3,430 | 3,450 | 49,000 | 2,709.31 |
| 1986-05-07 | 3,490 | 3,490 | 3,450 | 3,480 | 15,000 | 2,732.87 |
| 1986-05-06 | 3,440 | 3,500 | 3,440 | 3,500 | 35,000 | 2,748.57 |
| 1986-05-02 | 3,430 | 3,520 | 3,410 | 3,520 | 35,000 | 2,764.28 |
| 1986-05-01 | 3,500 | 3,500 | 3,470 | 3,500 | 87,000 | 2,748.57 |
| 1986-04-30 | 3,400 | 3,500 | 3,400 | 3,500 | 71,000 | 2,748.57 |
| 1986-04-28 | 3,390 | 3,440 | 3,390 | 3,440 | 40,000 | 2,701.45 |
| 1986-04-26 | 3,430 | 3,500 | 3,430 | 3,440 | 68,000 | 2,701.45 |
| 1986-04-25 | 3,400 | 3,480 | 3,400 | 3,480 | 74,000 | 2,732.87 |
| 1986-04-24 | 3,400 | 3,400 | 3,370 | 3,400 | 12,000 | 2,670.04 |
| 1986-04-23 | 3,400 | 3,400 | 3,390 | 3,400 | 24,000 | 2,670.04 |
| 1986-04-22 | 3,410 | 3,460 | 3,400 | 3,420 | 49,000 | 2,685.75 |
| 1986-04-21 | 3,420 | 3,460 | 3,420 | 3,450 | 48,000 | 2,709.31 |
| 1986-04-19 | 3,370 | 3,440 | 3,350 | 3,440 | 30,000 | 2,701.45 |
| 1986-04-18 | 3,300 | 3,350 | 3,300 | 3,350 | 44,000 | 2,630.78 |
| 1986-04-17 | 3,220 | 3,260 | 3,220 | 3,250 | 43,000 | 2,552.25 |
| 1986-04-16 | 3,150 | 3,220 | 3,150 | 3,210 | 43,000 | 2,520.83 |
| 1986-04-15 | 3,140 | 3,200 | 3,140 | 3,150 | 23,000 | 2,473.72 |
| 1986-04-14 | 3,280 | 3,280 | 3,250 | 3,250 | 21,000 | 2,552.25 |
| 1986-04-11 | 3,340 | 3,340 | 3,300 | 3,300 | 7,000 | 2,591.51 |
| 1986-04-10 | 3,300 | 3,440 | 3,300 | 3,440 | 28,000 | 2,701.45 |
| 1986-04-09 | 3,390 | 3,410 | 3,350 | 3,350 | 14,000 | 2,630.78 |
| 1986-04-08 | 3,400 | 3,430 | 3,390 | 3,390 | 6,000 | 2,662.19 |
| 1986-04-07 | 3,450 | 3,450 | 3,400 | 3,400 | 18,000 | 2,670.04 |
| 1986-04-05 | 3,540 | 3,540 | 3,470 | 3,500 | 57,000 | 2,748.57 |
| 1986-04-04 | 3,350 | 3,550 | 3,350 | 3,550 | 199,000 | 2,787.84 |
| 1986-04-03 | 3,180 | 3,350 | 3,160 | 3,350 | 156,000 | 2,630.78 |
| 1986-04-02 | 3,060 | 3,130 | 3,030 | 3,120 | 84,000 | 2,450.16 |
| 1986-04-01 | 3,100 | 3,100 | 3,010 | 3,010 | 57,000 | 2,363.77 |
| 1986-03-31 | 3,150 | 3,190 | 3,100 | 3,110 | 20,000 | 2,442.30 |
| 1986-03-29 | 3,170 | 3,200 | 3,130 | 3,190 | 32,000 | 2,505.13 |
| 1986-03-28 | 3,010 | 3,200 | 3,010 | 3,150 | 243,000 | 2,473.72 |
| 1986-03-27 | 2,870 | 2,940 | 2,870 | 2,930 | 94,000 | 2,300.95 |
| 1986-03-26 | 2,850 | 2,880 | 2,840 | 2,840 | 36,000 | 2,230.27 |
| 1986-03-25 | 2,800 | 2,890 | 2,800 | 2,800 | 32,000 | 2,198.86 |
| 1986-03-24 | 2,900 | 2,900 | 2,800 | 2,820 | 22,000 | 2,214.56 |
| 1986-03-22 | 2,860 | 2,900 | 2,860 | 2,900 | 16,000 | 2,277.39 |
| 1986-03-20 | 2,850 | 2,890 | 2,820 | 2,820 | 28,000 | 2,214.56 |
| 1986-03-19 | 2,830 | 2,830 | 2,800 | 2,820 | 20,000 | 2,214.56 |
| 1986-03-18 | 3,000 | 3,000 | 2,800 | 2,800 | 20,000 | 2,198.86 |
| 1986-03-17 | 3,000 | 3,050 | 3,000 | 3,050 | 8,000 | 2,395.19 |
| 1986-03-15 | 3,050 | 3,050 | 3,000 | 3,000 | 17,000 | 2,355.92 |
| 1986-03-14 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 2,395.19 |
| 1986-03-13 | 3,170 | 3,170 | 3,000 | 3,000 | 21,000 | 2,355.92 |
| 1986-03-12 | 3,180 | 3,180 | 3,130 | 3,130 | 41,000 | 2,458.01 |
| 1986-03-11 | 3,250 | 3,250 | 3,190 | 3,190 | 38,000 | 2,505.13 |
| 1986-03-10 | 3,180 | 3,200 | 3,180 | 3,200 | 4,000 | 2,512.98 |
| 1986-03-07 | 3,150 | 3,150 | 3,130 | 3,130 | 3,000 | 2,458.01 |
| 1986-03-06 | 3,100 | 3,200 | 3,100 | 3,200 | 17,000 | 2,512.98 |
| 1986-03-05 | 3,200 | 3,200 | 3,140 | 3,150 | 16,000 | 2,473.72 |
| 1986-03-04 | 3,190 | 3,200 | 3,160 | 3,190 | 15,000 | 2,505.13 |
| 1986-03-03 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 2,426.60 |
| 1986-03-01 | 3,090 | 3,090 | 3,000 | 3,090 | 27,000 | 2,426.60 |
| 1986-02-28 | 3,200 | 3,200 | 3,050 | 3,050 | 12,000 | 2,395.19 |
| 1986-02-27 | 3,200 | 3,200 | 3,100 | 3,150 | 31,000 | 2,473.72 |
| 1986-02-26 | 3,150 | 3,200 | 3,150 | 3,190 | 52,000 | 2,505.13 |
| 1986-02-25 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 | 2,528.69 |
| 1986-02-24 | 3,290 | 3,310 | 3,190 | 3,190 | 37,000 | 2,505.13 |
| 1986-02-22 | 3,190 | 3,190 | 3,190 | 3,190 | 12,000 | 2,505.13 |
| 1986-02-21 | 2,990 | 3,040 | 2,980 | 3,040 | 26,000 | 2,387.33 |
| 1986-02-20 | 3,050 | 3,050 | 2,980 | 3,000 | 37,000 | 2,355.92 |
| 1986-02-19 | 3,090 | 3,090 | 3,050 | 3,050 | 13,000 | 2,395.19 |
| 1986-02-18 | 3,200 | 3,200 | 3,180 | 3,200 | 12,000 | 2,512.98 |
| 1986-02-17 | 3,200 | 3,200 | 3,200 | 3,200 | 8,000 | 2,512.98 |
| 1986-02-15 | 3,240 | 3,250 | 3,240 | 3,250 | 7,000 | 2,552.25 |
| 1986-02-14 | 3,240 | 3,240 | 3,200 | 3,240 | 27,000 | 2,544.39 |
| 1986-02-13 | 3,250 | 3,250 | 3,250 | 3,250 | 11,000 | 2,552.25 |
| 1986-02-12 | 3,350 | 3,400 | 3,350 | 3,350 | 23,000 | 2,630.78 |
| 1986-02-10 | 3,480 | 3,500 | 3,450 | 3,450 | 15,000 | 2,709.31 |
| 1986-02-07 | 3,560 | 3,630 | 3,500 | 3,500 | 30,000 | 2,748.57 |
| 1986-02-06 | 3,660 | 3,660 | 3,550 | 3,550 | 23,000 | 2,787.84 |
| 1986-02-05 | 3,620 | 3,680 | 3,620 | 3,650 | 49,000 | 2,866.37 |
| 1986-02-04 | 3,650 | 3,680 | 3,650 | 3,680 | 5,000 | 2,889.93 |
| 1986-02-03 | 3,680 | 3,680 | 3,630 | 3,680 | 37,000 | 2,889.93 |
| 1986-02-01 | 3,580 | 3,650 | 3,560 | 3,630 | 49,000 | 2,850.66 |
| 1986-01-31 | 3,620 | 3,640 | 3,590 | 3,600 | 46,000 | 2,827.10 |
| 1986-01-30 | 3,660 | 3,670 | 3,590 | 3,670 | 22,000 | 2,882.08 |
| 1986-01-29 | 3,700 | 3,760 | 3,650 | 3,700 | 134,000 | 2,905.63 |
| 1986-01-28 | 3,660 | 3,690 | 3,610 | 3,640 | 47,000 | 2,858.52 |
| 1986-01-27 | 3,600 | 3,700 | 3,600 | 3,650 | 141,000 | 2,866.37 |
| 1986-01-25 | 3,630 | 3,640 | 3,580 | 3,600 | 175,000 | 2,827.10 |
| 1986-01-24 | 3,490 | 3,710 | 3,480 | 3,640 | 222,000 | 2,858.52 |
| 1986-01-23 | 3,360 | 3,490 | 3,360 | 3,490 | 54,000 | 2,740.72 |
| 1986-01-22 | 3,280 | 3,410 | 3,280 | 3,410 | 10,000 | 2,677.90 |
| 1986-01-21 | 3,290 | 3,290 | 3,290 | 3,290 | 8,000 | 2,583.66 |
| 1986-01-20 | 3,450 | 3,450 | 3,400 | 3,400 | 8,000 | 2,670.04 |
| 1986-01-18 | 3,230 | 3,500 | 3,230 | 3,500 | 22,000 | 2,748.57 |
| 1986-01-17 | 3,200 | 3,250 | 3,200 | 3,210 | 23,000 | 2,520.83 |
| 1986-01-16 | 3,080 | 3,100 | 3,080 | 3,100 | 5,000 | 2,434.45 |
| 1986-01-14 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 2,426.60 |
| 1986-01-13 | 3,100 | 3,100 | 3,100 | 3,100 | 12,000 | 2,434.45 |
| 1986-01-10 | 3,100 | 3,140 | 3,100 | 3,100 | 38,000 | 2,434.45 |
| 1986-01-09 | 3,100 | 3,100 | 3,090 | 3,100 | 12,000 | 2,434.45 |
| 1986-01-08 | 3,100 | 3,110 | 3,050 | 3,100 | 10,000 | 2,434.45 |
| 1986-01-07 | 3,080 | 3,100 | 3,080 | 3,100 | 6,000 | 2,434.45 |
| 1986-01-04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,560.10 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
